株価チャート
2015/10/22～2016/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2017 | 10/1, 株式併合 10→1 |
| 2016 |
| 03/31 | 2,760 | 2,770 | 2,750 | 2,750 | -2.14% | 1,200 | 124億3806万 | -1.15% | 9.46 | 0.42 |
| 03/30 | 2,810 | 2,810 | 2,810 | 2,810 | -1.06% | 200 | 127億944万 | +0.9% | 9.67 | 0.42 |
| 03/29 | 2,840 | 2,840 | 2,840 | 2,840 | 0% | 100 | 128億4513万 | +1.94% | 9.77 | 0.43 |
| 03/28 | 2,840 | 2,870 | 2,800 | 2,840 | 0% | 2,200 | 128億4513万 | +2.01% | 9.77 | 0.43 |
| 03/25 | 2,800 | 2,880 | 2,800 | 2,840 | 0% | 2,700 | 128億4513万 | +2.23% | 9.77 | 0.43 |
| 03/24 | 2,800 | 2,840 | 2,800 | 2,840 | +1.43% | 1,700 | 128億4513万 | +2.45% | 9.77 | 0.43 |
| 03/23 | 2,850 | 2,870 | 2,800 | 2,800 | -1.06% | 4,700 | 126億6421万 | +1.3% | 9.63 | 0.42 |
| 03/22 | 2,840 | 2,880 | 2,810 | 2,830 | +1.07% | 2,500 | 127億9990万 | +2.65% | 9.74 | 0.43 |
| 03/18 | 2,800 | 2,800 | 2,800 | 2,800 | -0.36% | 100 | 126億6421万 | +1.78% | 9.63 | 0.42 |
| 03/17 | 2,800 | 2,810 | 2,800 | 2,810 | +0.36% | 700 | 127億944万 | +2.48% | 9.67 | 0.42 |
| 03/16 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 500 | 126億6421万 | +2.3% | 9.63 | 0.42 |
| 03/15 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 500 | 126億6421万 | +2.26% | 9.63 | 0.42 |
| 03/14 | 2,880 | 2,880 | 2,800 | 2,800 | 0% | 700 | 126億6421万 | +2.23% | 9.63 | 0.42 |
| 03/11 | 2,800 | 2,800 | 2,800 | 2,800 | 0% | 100 | 126億6421万 | +2.23% | 9.63 | 0.42 |
| 03/10 | 2,680 | 2,890 | 2,680 | 2,800 | +3.7% | 1,100 | 126億6421万 | +2.08% | 9.63 | 0.42 |
| 03/09 | 2,700 | 2,710 | 2,680 | 2,700 | -0.37% | 1,000 | 122億1191万 | -1.85% | 9.29 | 0.41 |
| 03/08 | 2,720 | 2,730 | 2,710 | 2,710 | -0.37% | 1,100 | 122億5714万 | -1.99% | 9.32 | 0.41 |
| 03/07 | 2,690 | 2,730 | 2,690 | 2,720 | +0.74% | 5,400 | 123億237万 | -2.23% | 9.36 | 0.41 |
| 03/04 | 2,740 | 2,740 | 2,700 | 2,700 | -2.17% | 1,100 | 122億1191万 | -3.43% | 9.29 | 0.41 |
| 03/03 | 2,750 | 2,760 | 2,750 | 2,760 | -1.08% | 900 | 124億8329万 | -1.85% | 9.5 | 0.42 |
| 03/02 | 2,790 | 2,800 | 2,790 | 2,790 | +3.33% | 400 | 126億1898万 | -1.27% | 9.6 | 0.42 |
| 03/01 | 2,700 | 2,700 | 2,700 | 2,700 | -1.82% | 100 | 122億1191万 | -5% | 9.29 | 0.41 |
| 02/29 | 2,750 | 2,750 | 2,750 | 2,750 | 0% | 300 | 124億3806万 | -3.68% | 9.46 | 0.42 |
| 02/26 | 2,830 | 2,830 | 2,750 | 2,750 | -2.48% | 400 | 124億3806万 | -3.98% | 9.46 | 0.42 |
| 02/25 | 2,890 | 2,890 | 2,820 | 2,820 | 0% | 1,100 | 127億5467万 | -1.95% | 9.7 | 0.43 |
| 02/24 | 2,830 | 2,830 | 2,770 | 2,820 | -0.35% | 1,800 | 127億5467万 | -2.29% | 9.7 | 0.43 |
| 02/23 | 2,940 | 2,940 | 2,830 | 2,830 | +1.8% | 3,000 | 127億9990万 | -2.35% | 9.74 | 0.43 |
| 02/22 | 2,750 | 2,780 | 2,730 | 2,780 | +2.96% | 900 | 125億7375万 | -4.47% | 9.57 | 0.42 |
| 02/19 | 2,700 | 2,700 | 2,700 | 2,700 | +0.37% | 100 | 122億1191万 | -7.69% | 9.29 | 0.41 |
| 02/18 | 2,670 | 2,720 | 2,670 | 2,690 | +2.28% | 1,900 | 121億6669万 | -8.63% | 9.26 | 0.41 |
| 02/17 | 2,690 | 2,690 | 2,630 | 2,630 | -0.38% | 1,100 | 118億9531万 | -11.21% | 9.05 | 0.4 |
| 02/16 | 2,670 | 2,670 | 2,640 | 2,640 | -1.49% | 500 | 119億4054万 | -11.53% | 9.08 | 0.4 |
| 02/15 | 2,680 | 2,680 | 2,680 | 2,680 | +4.69% | 100 | 121億2146万 | -10.9% | 9.22 | 0.4 |
| 02/12 | 2,560 | 2,690 | 2,500 | 2,560 | -5.19% | 2,100 | 115億7870万 | -15.62% | 8.81 | 0.39 |
| 02/10 | 2,980 | 3,060 | 2,700 | 2,700 | -4.26% | 1,100 | 122億1191万 | -11.97% | 9.29 | 0.41 |
| 02/09 | 2,820 | 2,820 | 2,820 | 2,820 | 0% | 100 | 127億5467万 | -8.89% | 9.7 | 0.43 |
| 02/08 | 2,810 | 2,820 | 2,810 | 2,820 | +0.36% | 200 | 127億5467万 | -9.62% | 9.7 | 0.43 |
| 02/05 | 2,850 | 2,890 | 2,810 | 2,810 | -3.1% | 1,200 | 127億944万 | -10.68% | 9.67 | 0.42 |
| 02/04 | 2,990 | 2,990 | 2,900 | 2,900 | -3.01% | 1,200 | 131億1650万 | -8.58% | 9.98 | 0.44 |
| 02/03 | 3,000 | 3,050 | 2,990 | 2,990 | -2.29% | 500 | 135億2357万 | -6.5% | 10.29 | 0.45 |
| 02/02 | 3,060 | 3,060 | 3,060 | 3,060 | -2.55% | 4,800 | 138億4017万 | -5% | 10.53 | 0.46 |
| 02/01 | 3,130 | 3,140 | 3,130 | 3,140 | +2.61% | 500 | 142億201万 | -3.12% | 10.8 | 0.47 |
| 01/29 | 3,070 | 3,070 | 3,050 | 3,060 | -0.97% | 700 | 138億4017万 | -6.08% | 10.53 | 0.46 |
| 01/28 | 3,100 | 3,100 | 3,060 | 3,090 | -0.64% | 400 | 139億7586万 | -5.76% | 10.63 | 0.47 |
| 01/27 | 3,110 | 3,110 | 3,110 | 3,110 | -3.12% | 200 | 140億6632万 | -5.64% | 10.7 | 0.47 |
| 01/25 | 3,240 | 3,240 | 3,160 | 3,210 | +6.64% | 2,700 | 145億1861万 | -3.08% | 11.05 | 0.48 |
| 01/22 | 3,060 | 3,070 | 3,010 | 3,010 | +1.01% | 300 | 136億1402万 | -9.53% | 10.36 | 0.45 |
| 01/21 | 3,050 | 3,060 | 2,980 | 2,980 | -2.3% | 400 | 134億7834万 | -11.02% | 10.25 | 0.45 |
| 01/20 | 3,080 | 3,080 | 3,050 | 3,050 | -0.33% | 600 | 137億9494万 | -9.6% | 10.49 | 0.46 |
| 01/19 | 3,040 | 3,080 | 3,040 | 3,060 | -1.92% | 1,000 | 138億4017万 | -10% | 10.53 | 0.46 |
| 01/18 | 3,040 | 3,120 | 3,040 | 3,120 | -0.32% | 200 | 141億1155万 | -8.91% | 10.74 | 0.47 |
| 01/14 | 3,130 | 3,130 | 3,060 | 3,130 | -1.26% | 1,400 | 141億5678万 | -9.28% | 10.77 | 0.47 |
| 01/13 | 3,170 | 3,170 | 3,110 | 3,170 | 0% | 800 | 143億3769万 | -8.65% | 10.91 | 0.48 |
| 01/12 | 3,170 | 3,170 | 3,100 | 3,170 | +1.28% | 1,200 | 143億3769万 | -9.12% | 10.91 | 0.48 |
| 01/08 | 3,200 | 3,260 | 3,130 | 3,130 | -2.19% | 1,800 | 141億5678万 | -10.72% | 10.77 | 0.47 |
| 01/07 | 3,230 | 3,230 | 3,200 | 3,200 | -0.62% | 4,900 | 144億7338万 | -9.3% | 11.01 | 0.48 |
| 01/06 | 3,330 | 3,330 | 3,220 | 3,220 | -3.59% | 500 | 145億6384万 | -9.24% | 11.08 | 0.49 |
| 01/05 | 3,380 | 3,380 | 3,340 | 3,340 | -1.18% | 1,400 | 151億659万 | -6.31% | 11.49 | 0.5 |
| 01/04 | 3,410 | 3,410 | 3,380 | 3,380 | -0.88% | 400 | 152億8751万 | -5.51% | 11.63 | 0.51 |
| 2015 |
| 12/30 | 3,410 | 3,410 | 3,410 | 3,410 | -1.16% | 1,100 | 154億2320万 | -4.96% | 11.73 | 0.51 |
| 12/28 | 3,440 | 3,450 | 3,410 | 3,450 | 0% | 3,400 | 156億411万 | -4.09% | 11.87 | 0.52 |
| 12/25 | 3,490 | 3,510 | 3,350 | 3,450 | -0.29% | 3,000 | 156億411万 | -4.3% | 11.87 | 0.52 |
| 12/24 | 3,490 | 3,550 | 3,410 | 3,460 | -3.08% | 6,000 | 156億4934万 | -4.31% | 11.91 | 0.52 |
| 12/22 | 3,600 | 3,600 | 3,560 | 3,570 | +0.56% | 700 | 161億4687万 | -1.54% | 12.28 | 0.54 |
| 12/21 | 3,570 | 3,570 | 3,550 | 3,550 | -0.56% | 500 | 160億5641万 | -2.26% | 12.21 | 0.54 |
| 12/18 | 3,550 | 3,570 | 3,550 | 3,570 | 0% | 1,800 | 161億4687万 | -1.6% | 12.28 | 0.54 |
| 12/17 | 3,520 | 3,570 | 3,520 | 3,570 | -0.28% | 600 | 161億4687万 | -1.49% | 12.28 | 0.54 |
| 12/16 | 3,500 | 3,580 | 3,500 | 3,580 | +2.29% | 500 | 161億9210万 | -1% | 12.32 | 0.54 |
| 12/14 | 3,500 | 3,500 | 3,500 | 3,500 | -0.57% | 500 | 158億3026万 | -2.99% | 12.04 | 0.53 |
| 12/10 | 3,550 | 3,550 | 3,510 | 3,520 | -1.68% | 1,200 | 159億2072万 | -2.36% | 12.11 | 0.53 |
| 12/09 | 3,570 | 3,600 | 3,570 | 3,580 | +0.56% | 600 | 161億9210万 | -0.58% | 12.32 | 0.54 |
| 12/08 | 3,600 | 3,600 | 3,560 | 3,560 | -1.66% | 700 | 161億164万 | -1.06% | 12.25 | 0.54 |
| 12/07 | 3,680 | 3,680 | 3,620 | 3,620 | -1.63% | 900 | 163億7301万 | +0.53% | 12.46 | 0.55 |
| 12/04 | 3,720 | 3,720 | 3,670 | 3,680 | -0.54% | 1,600 | 166億4439万 | +2.28% | 12.66 | 0.56 |
| 12/03 | 3,680 | 3,700 | 3,680 | 3,700 | -1.33% | 500 | 167億3485万 | +2.83% | 12.73 | 0.56 |
| 12/02 | 3,670 | 3,750 | 3,620 | 3,750 | +3.59% | 2,200 | 169億6099万 | +4.46% | 12.9 | 0.57 |
| 12/01 | 3,580 | 3,620 | 3,570 | 3,620 | 0% | 500 | 163億7301万 | +1.17% | 12.46 | 0.55 |
| 11/30 | 3,630 | 3,630 | 3,620 | 3,620 | -0.28% | 400 | 163億7301万 | +1.43% | 12.46 | 0.55 |
| 11/27 | 3,650 | 3,650 | 3,630 | 3,630 | -0.82% | 200 | 164億1824万 | +2.02% | 12.49 | 0.55 |
| 11/25 | 3,710 | 3,710 | 3,660 | 3,660 | -1.08% | 1,000 | 165億5393万 | +3.19% | 12.59 | 0.55 |
| 11/24 | 3,660 | 3,700 | 3,660 | 3,700 | +1.37% | 1,900 | 167億3485万 | +4.64% | 12.73 | 0.56 |
| 11/20 | 3,660 | 3,670 | 3,620 | 3,650 | 0% | 500 | 165億870万 | +3.55% | 12.56 | 0.55 |
| 11/19 | 3,660 | 3,660 | 3,650 | 3,650 | +0.27% | 400 | 165億870万 | +3.72% | 12.56 | 0.55 |
| 11/18 | 3,640 | 3,640 | 3,640 | 3,640 | 0% | 700 | 164億6347万 | +3.73% | 12.52 | 0.55 |
| 11/17 | 3,640 | 3,640 | 3,640 | 3,640 | -0.27% | 100 | 164億6347万 | +4.09% | 12.52 | 0.55 |
| 11/16 | 3,650 | 3,650 | 3,650 | 3,650 | -1.88% | 100 | 165億870万 | +4.73% | 12.56 | 0.55 |
| 11/12 | 3,650 | 3,730 | 3,640 | 3,720 | -0.27% | 500 | 168億2531万 | +7.11% | 12.8 | 0.56 |
| 11/11 | 3,750 | 3,760 | 3,690 | 3,730 | +0.81% | 2,700 | 168億7054万 | +7.83% | 12.83 | 0.56 |
| 11/10 | 3,600 | 3,740 | 3,570 | 3,700 | +7.25% | 5,200 | 167億3485万 | +7.4% | 12.73 | 0.56 |
| 11/09 | 3,470 | 3,470 | 3,430 | 3,450 | -1.15% | 500 | 156億411万 | +0.58% | 11.87 | 0.52 |
| 11/05 | 3,360 | 3,500 | 3,360 | 3,490 | +4.18% | 700 | 157億8503万 | +2.02% | 12.01 | 0.53 |
| 11/04 | 3,400 | 3,400 | 3,350 | 3,350 | -1.47% | 300 | 151億5182万 | -1.76% | 11.53 | 0.51 |
| 11/02 | 3,400 | 3,400 | 3,400 | 3,400 | -0.58% | 100 | 153億7797万 | -0.21% | 11.7 | 0.51 |
| 10/30 | 3,420 | 3,420 | 3,420 | 3,420 | 0% | 1,500 | 154億6843万 | +0.47% | 11.77 | 0.52 |
| 10/29 | 3,530 | 3,530 | 3,420 | 3,420 | -2.56% | 800 | 154億6843万 | +0.5% | 11.77 | 0.52 |
| 10/28 | 3,550 | 3,550 | 3,510 | 3,510 | -3.04% | 900 | 158億7549万 | +3.24% | 12.08 | 0.53 |
| 10/27 | 3,620 | 3,620 | 3,620 | 3,620 | +2.26% | 200 | 163億7301万 | +6.47% | 12.46 | 0.55 |
| 10/26 | 3,670 | 3,670 | 3,540 | 3,540 | -4.07% | 500 | 160億1118万 | +4.42% | 12.18 | 0.53 |
| 10/23 | 3,610 | 3,690 | 3,450 | 3,690 | +5.43% | 4,800 | 166億8962万 | +9.07% | 12.7 | 0.56 |
| 10/22 | 3,490 | 3,510 | 3,490 | 3,500 | +1.74% | 700 | 158億3026万 | +3.86% | 12.04 | 0.53 |
